Gruppa Pozitiv PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1,010.60 | 1,016.60 | 991.20 | 1,002.40 | 975.14 | 142,223 |
| 2026-04-29 | 1,017.00 | 1,026.20 | 991.00 | 999.20 | 972.03 | 351,917 |
| 2026-04-28 | 1,033.40 | 1,035.00 | 1,005.00 | 1,013.20 | 985.65 | 333,009 |
| 2026-04-27 | 1,075.20 | 1,079.00 | 1,026.40 | 1,046.40 | 1,017.94 | 480,053 |
| 2026-04-24 | 1,088.20 | 1,090.80 | 1,074.80 | 1,075.40 | 1,046.16 | 130,349 |
| 2026-04-23 | 1,093.00 | 1,094.00 | 1,081.60 | 1,085.80 | 1,056.27 | 111,879 |
| 2026-04-22 | 1,066.00 | 1,092.60 | 1,061.60 | 1,086.00 | 1,056.47 | 298,971 |
| 2026-04-21 | 1,068.20 | 1,074.00 | 1,058.60 | 1,066.00 | 1,037.01 | 107,964 |
| 2026-04-20 | 1,062.00 | 1,078.00 | 1,052.40 | 1,069.80 | 1,040.71 | 175,045 |
| 2026-04-17 | 1,064.80 | 1,078.80 | 1,054.00 | 1,060.00 | 1,031.17 | 133,617 |
| 2026-04-16 | 1,068.00 | 1,082.00 | 1,059.20 | 1,066.20 | 1,037.21 | 122,434 |
| 2026-04-15 | 1,053.20 | 1,072.20 | 1,046.20 | 1,067.40 | 1,038.37 | 158,244 |
| 2026-04-14 | 1,051.00 | 1,062.60 | 1,040.60 | 1,057.80 | 1,029.03 | 92,575 |
| 2026-04-13 | 1,061.80 | 1,073.80 | 1,036.20 | 1,048.00 | 1,019.50 | 199,301 |
| 2026-04-10 | 1,085.00 | 1,090.60 | 1,051.20 | 1,063.40 | 1,034.48 | 283,970 |
| 2026-04-09 | 1,092.00 | 1,104.60 | 1,077.20 | 1,083.80 | 1,054.33 | 231,302 |
| 2026-04-08 | 1,083.00 | 1,107.40 | 1,082.40 | 1,092.60 | 1,062.89 | 170,235 |
| 2026-04-07 | 1,103.20 | 1,112.00 | 1,080.00 | 1,101.60 | 1,071.64 | 596,875 |
| 2026-04-06 | 1,095.40 | 1,116.00 | 1,083.60 | 1,102.20 | 1,072.23 | 373,043 |
| 2026-04-03 | 1,111.80 | 1,115.80 | 1,090.00 | 1,100.80 | 1,070.87 | 127,294 |
| 2026-04-02 | 1,121.80 | 1,128.00 | 1,094.00 | 1,104.60 | 1,074.56 | 305,569 |
| 2026-04-01 | 1,096.00 | 1,125.00 | 1,092.40 | 1,114.80 | 1,084.48 | 286,576 |
| 2026-03-31 | 1,099.20 | 1,106.60 | 1,091.00 | 1,092.80 | 1,063.08 | 151,102 |
| 2026-03-30 | 1,089.60 | 1,102.80 | 1,068.20 | 1,090.20 | 1,060.55 | 260,175 |
| 2026-03-27 | 1,091.80 | 1,101.60 | 1,064.00 | 1,073.80 | 1,044.60 | 237,232 |
| 2026-03-26 | 1,123.40 | 1,127.40 | 1,074.40 | 1,088.00 | 1,058.41 | 348,295 |
| 2026-03-25 | 1,090.20 | 1,136.60 | 1,085.20 | 1,115.00 | 1,084.68 | 565,946 |
| 2026-03-24 | 1,089.20 | 1,094.00 | 1,074.00 | 1,083.80 | 1,054.33 | 200,202 |
| 2026-03-23 | 1,109.60 | 1,110.60 | 1,066.00 | 1,079.00 | 1,049.66 | 275,381 |
| 2026-03-20 | 1,120.00 | 1,130.00 | 1,103.00 | 1,106.40 | 1,076.31 | 149,456 |
| 2026-03-19 | 1,121.40 | 1,148.80 | 1,102.80 | 1,106.40 | 1,076.31 | 422,786 |
| 2026-03-18 | 1,167.00 | 1,167.00 | 1,126.80 | 1,132.20 | 1,101.41 | 370,121 |
| 2026-03-17 | 1,180.00 | 1,180.00 | 1,161.80 | 1,168.80 | 1,137.02 | 189,848 |
| 2026-03-16 | 1,187.40 | 1,197.80 | 1,171.20 | 1,171.80 | 1,139.93 | 216,766 |
| 2026-03-13 | 1,193.00 | 1,203.00 | 1,185.00 | 1,191.40 | 1,159.00 | 143,368 |
| 2026-03-12 | 1,202.40 | 1,208.00 | 1,186.00 | 1,193.20 | 1,160.75 | 168,789 |
| 2026-03-11 | 1,210.00 | 1,238.00 | 1,183.40 | 1,189.00 | 1,156.67 | 577,193 |
| 2026-03-10 | 1,195.00 | 1,228.00 | 1,188.80 | 1,218.20 | 1,185.07 | 331,457 |
| 2026-03-09 | 1,190.80 | 1,198.00 | 1,170.20 | 1,189.00 | 1,156.67 | 149,362 |
| 2026-03-06 | 1,201.00 | 1,205.20 | 1,183.00 | 1,189.20 | 1,156.86 | 115,189 |
| 2026-03-05 | 1,217.00 | 1,223.80 | 1,186.60 | 1,206.40 | 1,173.59 | 343,546 |
| 2026-03-04 | 1,169.00 | 1,227.00 | 1,158.40 | 1,220.80 | 1,187.60 | 586,793 |
| 2026-03-03 | 1,190.80 | 1,195.80 | 1,161.60 | 1,183.00 | 1,150.83 | 239,449 |
| 2026-03-02 | 1,241.60 | 1,245.20 | 1,178.20 | 1,185.60 | 1,153.36 | 632,489 |
| 2026-02-27 | 1,245.80 | 1,260.80 | 1,238.00 | 1,244.80 | 1,210.95 | 292,381 |
| 2026-02-26 | 1,244.40 | 1,253.60 | 1,234.80 | 1,245.80 | 1,211.92 | 258,547 |
| 2026-02-25 | 1,236.00 | 1,254.60 | 1,230.80 | 1,242.40 | 1,208.61 | 457,545 |
| 2026-02-24 | 1,190.00 | 1,241.80 | 1,187.20 | 1,228.20 | 1,194.80 | 1,232,791 |
| 2026-02-20 | 1,187.00 | 1,197.00 | 1,167.00 | 1,186.00 | 1,153.75 | 471,385 |
| 2026-02-19 | 1,150.00 | 1,197.20 | 1,146.80 | 1,183.80 | 1,151.61 | 840,375 |
| 2026-02-18 | 1,127.00 | 1,151.40 | 1,116.20 | 1,149.00 | 1,117.75 | 314,367 |
| 2026-02-17 | 1,124.60 | 1,138.20 | 1,115.20 | 1,124.40 | 1,093.82 | 142,834 |
| 2026-02-16 | 1,124.00 | 1,146.60 | 1,118.60 | 1,123.20 | 1,092.66 | 264,763 |
| 2026-02-13 | 1,120.60 | 1,128.20 | 1,104.40 | 1,122.20 | 1,091.68 | 196,232 |
| 2026-02-12 | 1,102.00 | 1,132.80 | 1,099.80 | 1,127.60 | 1,096.94 | 403,587 |
| 2026-02-11 | 1,096.00 | 1,106.00 | 1,089.00 | 1,099.60 | 1,069.70 | 161,020 |
| 2026-02-10 | 1,110.40 | 1,119.00 | 1,088.00 | 1,092.00 | 1,062.30 | 194,222 |
| 2026-02-09 | 1,132.00 | 1,144.60 | 1,096.20 | 1,113.00 | 1,082.73 | 560,867 |
| 2026-02-06 | 1,132.00 | 1,145.00 | 1,121.00 | 1,132.00 | 1,101.22 | 373,734 |
| 2026-02-05 | 1,121.00 | 1,133.80 | 1,080.60 | 1,111.00 | 1,080.79 | 420,277 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 28.0800 RUB |
| 2024-05-24 | 51.8900 RUB |
| 2024-04-22 | 47.3000 RUB |
| 2023-12-01 | 15.8000 RUB |
| 2023-05-19 | 18.9400 RUB |
| 2023-04-13 | 37.8700 RUB |
| 2022-11-11 | 5.1600 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.